EuropeCoin ERC
Xếp hạng #?
06:11:30 23/10/2018
EuropeCoin (ERC)
Không theo dõi
Lịch sử giá EuropeCoin (ERC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.04228 | $0.04481 | $0.03033 | $0.03646 | $1,165.36 | $3,386,108 |
| 2016-08-02 | $0.03647 | $0.03913 | $0.02983 | $0.03054 | $416.10 | $2,836,652 |
| 2016-08-03 | $0.03074 | $0.03620 | $0.02742 | $0.03328 | $366.36 | $3,091,048 |
| 2016-08-04 | $0.03328 | $0.03433 | $0.02719 | $0.02806 | $1,199.17 | $2,605,876 |
| 2016-08-05 | $0.02806 | $0.02930 | $0.02762 | $0.02814 | $36.24 | $2,613,817 |
| 2016-08-06 | $0.02813 | $0.03952 | $0.02806 | $0.03674 | $606.68 | $3,412,069 |
| 2016-08-07 | $0.03674 | $0.04012 | $0.03357 | $0.03979 | $58.47 | $3,695,732 |
| 2016-08-08 | $0.03979 | $0.03991 | $0.03310 | $0.03321 | $545.22 | $3,084,881 |
| 2016-08-09 | $0.03322 | $0.03372 | $0.03013 | $0.03364 | $602.17 | $3,124,105 |
| 2016-08-10 | $0.03362 | $0.03362 | $0.03008 | $0.03214 | $663.43 | $2,984,976 |
| 2016-08-11 | $0.03215 | $0.03219 | $0.03093 | $0.03094 | $412.57 | $2,873,916 |
| 2016-08-12 | $0.03093 | $0.03097 | $0.03065 | $0.03085 | $9.25 | $2,865,501 |
| 2016-08-13 | $0.03085 | $0.03105 | $0.03042 | $0.03074 | $334.62 | $2,855,312 |
| 2016-08-14 | $0.03074 | $0.03076 | $0.03003 | $0.03054 | $65.45 | $2,837,033 |
| 2016-08-15 | $0.03055 | $0.03072 | $0.02958 | $0.02977 | $99.04 | $2,765,430 |
| 2016-08-16 | $0.02978 | $0.03280 | $0.02976 | $0.03048 | $476.30 | $0 |
| 2016-08-17 | $0.03049 | $0.03098 | $0.03019 | $0.03028 | $2.48 | $0 |
| 2016-08-18 | $0.03027 | $0.03079 | $0.03027 | $0.03071 | $74.96 | $0 |
| 2016-08-19 | $0.03072 | $0.03093 | $0.02759 | $0.02760 | $1,120.90 | $0 |
| 2016-08-20 | $0.02760 | $0.03102 | $0.02757 | $0.02789 | $183.17 | $0 |
| 2016-08-21 | $0.02789 | $0.02946 | $0.02788 | $0.02820 | $176.72 | $0 |
| 2016-08-22 | $0.02819 | $0.02868 | $0.02819 | $0.02847 | $18.67 | $0 |
| 2016-08-23 | $0.02846 | $0.02860 | $0.02794 | $0.02794 | $257.73 | $0 |
| 2016-08-24 | $0.02793 | $0.02903 | $0.02778 | $0.02851 | $223.07 | $0 |
| 2016-08-25 | $0.02851 | $0.02871 | $0.02826 | $0.02869 | $4.42 | $0 |
| 2016-08-26 | $0.02869 | $0.02871 | $0.02664 | $0.02667 | $21.97 | $0 |
| 2016-08-27 | $0.02667 | $0.02668 | $0.02616 | $0.02623 | $3.14 | $0 |
| 2016-08-28 | $0.02622 | $0.02630 | $0.02034 | $0.02525 | $171.98 | $0 |
| 2016-08-29 | $0.02525 | $0.02535 | $0.02047 | $0.02124 | $607.36 | $0 |
| 2016-08-30 | $0.02124 | $0.02139 | $0.02124 | $0.02136 | $102.94 | $0 |
| 2016-08-31 | $0.02136 | $0.02138 | $0.02066 | $0.02072 | $58.29 | $0 |